ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

720
250060/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205800,1790748675,2505,2505,2505,2505,25015
20241209,205700,1790748675,2505,2505,2505,2505,0
20241209,205600,1790748675,2505,2505,2505,2505,0
20241209,205500,1790748675,2505,2505,2505,2505,0
20241209,205400,1790748675,2505,2505,2505,2505,0
20241209,205300,1790748675,2505,2505,2505,2505,0
20241209,205200,1790748675,2505,2505,2505,2505,0
20241209,205100,1790748675,2505,2505,2505,2505,0
20241209,205000,1790748675,2505,2505,2505,2505,0
20241209,204900,1790748675,2505,2505,2505,2505,0
20241209,204800,1790748675,2505,2505,2505,2505,0
20241209,204700,1790748675,2505,2505,2505,2505,0
20241209,204600,1790748675,2505,2505,2505,2505,0
20241209,204500,1790748675,2505,2505,2505,2505,0
20241209,204400,1790748675,2505,2505,2505,2505,0
20241209,204300,1790748675,2505,2505,2505,2505,0
20241209,204200,1790748675,2505,2505,2505,2505,0
20241209,204100,1790748675,2505,2505,2505,2505,0
20241209,204000,1790748675,2505,2505,2505,2505,0
20241209,203900,1790748675,2505,2505,2505,2505,0
20241209,203800,1790748675,2505,2505,2505,2505,0
20241209,203700,1790748675,2505,2505,2505,2505,0
20241209,203600,1790748675,2505,2505,2505,2505,0
20241209,203500,1790748675,2505,2505,2505,2505,0
20241209,203400,1790748675,2505,2505,2505,2505,0
20241209,203300,1790748675,2505,2505,2505,2505,0
20241209,203200,1790748675,2505,2505,2505,2505,0
20241209,203100,1790748675,2505,2505,2505,2505,0
20241209,203000,1790748675,2505,2505,2505,2505,0
20241209,202900,1790748675,2505,2505,2505,2505,0
20241209,202800,1790748675,2505,2505,2505,2505,25015
20241209,202700,1790748675,2505,2505,2505,2505,0
20241209,202600,1790748675,2505,2505,2505,2505,0
20241209,202500,1790748675,2505,2505,2505,2505,0
20241209,202400,1790748675,2505,2505,2505,2505,0
20241209,202300,1790748675,2505,2505,2505,2505,0
20241209,202200,1790748675,2505,2505,2505,2505,0
20241209,202100,1790748675,2505,2505,2505,2505,0
20241209,202000,1790748675,2505,2505,2505,2505,0
20241209,201900,1790748675,2505,2505,2505,2505,0
20241209,201800,1790748675,2505,2505,2505,2505,0
20241209,201700,1790748675,2505,2505,2505,2505,0
20241209,201600,1790748675,2505,2505,2505,2505,0
20241209,201500,1790748675,2505,2505,2505,2505,0
20241209,201400,1790748675,2505,2505,2505,2505,0
20241209,201300,1790748675,2505,2505,2505,2505,0
20241209,201200,1790748675,2505,2505,2505,2505,0
20241209,201100,1790748675,2505,2505,2505,2505,0
20241209,201000,1790748675,2505,2505,2505,2505,0
20241209,200900,1790748675,2505,2505,2505,2505,0
20241209,200800,1790748675,2505,2505,2505,2505,0
20241209,200700,1790748675,2505,2505,2505,2505,0
20241209,200600,1790748675,2505,2505,2505,2505,0
20241209,200500,1790748675,2505,2505,2505,2505,0
20241209,200400,1790748675,2505,2505,2505,2505,0
20241209,200300,1790748675,2505,2505,2505,2505,0
20241209,200200,1790748675,2505,2505,2505,2505,0
20241209,200100,1790748675,2505,2505,2505,2505,0
20241209,200000,1790748675,2505,2505,2505,2505,0
20241209,195900,1790748675,2505,2505,2505,2505,0
20241209,195800,1790748675,2505,2505,2505,2505,25015
20241209,195700,1790748675,2505,2505,2505,2505,0
20241209,195600,1790748675,2505,2505,2505,2505,0
20241209,195500,1790748675,2505,2505,2505,2505,0
20241209,195400,1790748675,2505,2505,2505,2505,0
20241209,195300,1790748675,2505,2505,2505,2505,0
20241209,195200,1790748675,2505,2505,2505,2505,0
20241209,195100,1790748675,2505,2505,2505,2505,0
20241209,195000,1790748675,2505,2505,2505,2505,0
20241209,194900,1790748675,2505,2505,2505,2505,0
20241209,194800,1790748675,2505,2505,2505,2505,0
20241209,194700,1790748675,2505,2505,2505,2505,0
20241209,194600,1790748675,2505,2505,2505,2505,0
20241209,194500,1790748675,2505,2505,2505,2505,0
20241209,194400,1790748675,2505,2505,2505,2505,0
20241209,194300,1790748675,2505,2505,2505,2505,0
20241209,194200,1790748675,2505,2505,2505,2505,0
20241209,194100,1790748675,2505,2505,2505,2505,0
20241209,194000,1790748675,2505,2505,2505,2505,0
20241209,193900,1790748675,2505,2505,2505,2505,0
20241209,193800,1790748675,2505,2505,2505,2505,0
20241209,193700,1790748675,2505,2505,2505,2505,0
20241209,193600,1790748675,2505,2505,2505,2505,0
20241209,193500,1790748675,2505,2505,2505,2505,0
20241209,193400,1790748675,2505,2505,2505,2505,0
20241209,193300,1790748675,2505,2505,2505,2505,0
20241209,193200,1790748675,2505,2505,2505,2505,0
20241209,193100,1790748675,2505,2505,2505,2505,0
20241209,193000,1790748675,2505,2505,2505,2505,0
20241209,192900,1790748675,2505,2505,2505,2505,0
20241209,192800,1790748675,2505,2505,2505,2505,25015
20241209,192700,1790748675,2505,2505,2505,2505,0
20241209,192600,1790748675,2505,2505,2505,2505,0
20241209,192500,1790748675,2505,2505,2505,2505,0
20241209,192400,1790748675,2505,2505,2505,2505,0
20241209,192300,1790748675,2505,2505,2505,2505,0
20241209,192200,1790748675,2505,2505,2505,2505,0
20241209,192100,1790748675,2505,2505,2505,2505,0
20241209,192000,1790748675,2505,2505,2505,2505,0
20241209,191900,1790748675,2505,2505,2505,2505,0
20241209,191800,1790748675,2505,2505,2505,2505,0
20241209,191700,1790748675,2505,2505,2505,2505,0
20241209,191600,1790748675,2505,2505,2505,2505,0
20241209,191500,1790748675,2505,2505,2505,2505,0
20241209,191400,1790748675,2505,2505,2505,2505,0
20241209,191300,1790748675,2505,2505,2505,2505,0
20241209,191200,1790748675,2505,2505,2505,2505,0
20241209,191100,1790748675,2505,2505,2505,2505,0
20241209,191000,1790748675,2505,2505,2505,2505,0
20241209,190900,1790748675,2505,2505,2505,2505,0
20241209,190800,1790748675,2505,2505,2505,2505,0
20241209,190700,1790748675,2505,2505,2505,2505,0
20241209,190600,1790748675,2505,2505,2505,2505,0
20241209,190500,1790748675,2505,2505,2505,2505,0
20241209,190400,1790748675,2505,2505,2505,2505,0
20241209,190300,1790748675,2505,2505,2505,2505,0
20241209,190200,1790748675,2505,2505,2505,2505,0
20241209,190100,1790748675,2505,2505,2505,2505,0
20241209,190000,1790748675,2505,2505,2505,2505,0
20241209,185900,1790748675,2505,2505,2505,2505,0
20241209,185800,1790748675,2505,2505,2505,2505,25015
20241209,185700,1790748675,2505,2505,2505,2505,0
20241209,185600,1790748675,2505,2505,2505,2505,0
20241209,185500,1790748675,2505,2505,2505,2505,0
20241209,185400,1790748675,2505,2505,2505,2505,0
20241209,185300,1790748675,2505,2505,2505,2505,0
20241209,185200,1790748675,2505,2505,2505,2505,0
20241209,185100,1790748675,2505,2505,2505,2505,0
20241209,185000,1790748675,2505,2505,2505,2505,0
20241209,184900,1790748675,2505,2505,2505,2505,0
20241209,184800,1790748675,2505,2505,2505,2505,0
20241209,184700,1790748675,2505,2505,2505,2505,0
20241209,184600,1790748675,2505,2505,2505,2505,0
20241209,184500,1790748675,2505,2505,2505,2505,0
20241209,184400,1790748675,2505,2505,2505,2505,0
20241209,184300,1790748675,2505,2505,2505,2505,0
20241209,184200,1790748675,2505,2505,2505,2505,0
20241209,184100,1790748675,2505,2505,2505,2505,0
20241209,184000,1790748675,2505,2505,2505,2505,0
20241209,183900,1790748675,2505,2505,2505,2505,0
20241209,183800,1790748675,2505,2505,2505,2505,0
20241209,183700,1790748675,2505,2505,2505,2505,0
20241209,183600,1790748675,2505,2505,2505,2505,0
20241209,183500,1790748675,2505,2505,2505,2505,0
20241209,183400,1790748675,2505,2505,2505,2505,0
20241209,183300,1790748675,2505,2505,2505,2505,0
20241209,183200,1790748675,2505,2505,2505,2505,0
20241209,183100,1790748675,2505,2505,2505,2505,0
20241209,183000,1790748675,2505,2505,2505,2505,0
20241209,182900,1790748675,2505,2505,2505,2505,0
20241209,182800,1790748675,2505,2505,2505,2505,25015
20241209,182700,1790748675,2505,2505,2505,2505,0
20241209,182600,1790748675,2505,2505,2505,2505,0
20241209,182500,1790748675,2505,2505,2505,2505,0
20241209,182400,1790748675,2505,2505,2505,2505,0
20241209,182300,1790748675,2505,2505,2505,2505,0
20241209,182200,1790748675,2505,2505,2505,2505,0
20241209,182100,1790748675,2505,2505,2505,2505,0
20241209,182000,1790748675,2505,2505,2505,2505,0
20241209,181900,1790748675,2505,2505,2505,2505,0
20241209,181800,1790748675,2505,2505,2505,2505,0
20241209,181700,1790748675,2505,2505,2505,2505,0
20241209,181600,1790748675,2505,2505,2505,2505,0
20241209,181500,1790748675,2505,2505,2505,2505,0
20241209,181400,1790748675,2505,2505,2505,2505,0
20241209,181300,1790748675,2505,2505,2505,2505,0
20241209,181200,1790748675,2505,2505,2505,2505,0
20241209,181100,1790748675,2505,2505,2505,2505,0
20241209,181000,1790748675,2505,2505,2505,2505,0
20241209,180900,1790748675,2505,2505,2505,2505,0
20241209,180800,1790748675,2505,2505,2505,2505,0
20241209,180700,1790748675,2505,2505,2505,2505,0
20241209,180600,1790748675,2505,2505,2505,2505,0
20241209,180500,1790748675,2505,2505,2505,2505,0
20241209,180400,1790748675,2505,2505,2505,2505,0
20241209,180300,1790748675,2505,2505,2505,2505,0
20241209,180200,1790748675,2505,2505,2505,2505,0
20241209,180100,1790748675,2505,2505,2505,2505,0
20241209,180000,1790748675,2505,2505,2505,2505,0
20241209,175900,1790748675,2505,2505,2505,2505,0
20241209,175800,1790748675,2505,2505,2505,2505,25015
20241209,175700,1790748675,2505,2505,2505,2505,0
20241209,175600,1790748675,2505,2505,2505,2505,0
20241209,175500,1790748675,2505,2505,2505,2505,0
20241209,175400,1790748675,2505,2505,2505,2505,0
20241209,175300,1790748675,2505,2505,2505,2505,0
20241209,175200,1790748675,2505,2505,2505,2505,0
20241209,175100,1790748675,2505,2505,2505,2505,0
20241209,175000,1790748675,2505,2505,2505,2505,0
20241209,174900,1790748675,2505,2505,2505,2505,0
20241209,174800,1790748675,2505,2505,2505,2505,0
20241209,174700,1790748675,2505,2505,2505,2505,0
20241209,174600,1790748675,2505,2505,2505,2505,0
20241209,174500,1790748675,2505,2505,2505,2505,0
20241209,174400,1790748675,2505,2505,2505,2505,0
20241209,174300,1790748675,2505,2505,2505,2505,0
20241209,174200,1790748675,2505,2505,2505,2505,0
20241209,174100,1790748675,2505,2505,2505,2505,0
20241209,174000,1790748675,2505,2505,2505,2505,0
20241209,173900,1790748675,2505,2505,2505,2505,0
20241209,173800,1790748675,2505,2505,2505,2505,0
20241209,173700,1790748675,2505,2505,2505,2505,0
20241209,173600,1790748675,2505,2505,2505,2505,0
20241209,173500,1790748675,2505,2505,2505,2505,0
20241209,173400,1790748675,2505,2505,2505,2505,0
20241209,173300,1790748675,2505,2505,2505,2505,0
20241209,173200,1790748675,2505,2505,2505,2505,0
20241209,173100,1790748675,2505,2505,2505,2505,0
20241209,173000,1790748675,2505,2505,2505,2505,0
20241209,172900,1790748675,2505,2505,2505,2505,0
20241209,172800,1790748675,2505,2505,2505,2505,25015
20241209,172700,1790748675,2505,2505,2505,2505,0
20241209,172600,1790748675,2505,2505,2505,2505,0
20241209,172500,1790748675,2505,2505,2505,2505,0
20241209,172400,1790748675,2505,2505,2505,2505,0
20241209,172300,1790748675,2505,2505,2505,2505,0
20241209,172200,1790748675,2505,2505,2505,2505,0
20241209,172100,1790748675,2505,2505,2505,2505,0
20241209,172000,1790748675,2505,2505,2505,2505,0
20241209,171900,1790748675,2505,2505,2505,2505,0
20241209,171800,1790748675,2505,2505,2505,2505,0
20241209,171700,1790748675,2505,2505,2505,2505,0
20241209,171600,1790748675,2505,2505,2505,2505,0
20241209,171500,1790748675,2505,2505,2505,2505,0
20241209,171400,1790748675,2505,2505,2505,2505,0
20241209,171300,1790748675,2505,2505,2505,2505,0
20241209,171200,1790748675,2505,2505,2505,2505,0
20241209,171100,1790748675,2505,2505,2505,2505,0
20241209,171000,1790748675,2505,2505,2505,2505,0
20241209,170900,1790748675,2505,2505,2505,2505,0
20241209,170800,1790748675,2505,2505,2505,2505,0
20241209,170700,1790748675,2505,2505,2505,2505,0
20241209,170600,1790748675,2505,2505,2505,2505,0
20241209,170500,1790748675,2505,2505,2505,2505,0
20241209,170400,1790748675,2505,2505,2505,2505,0
20241209,170300,1790748675,2505,2505,2505,2505,0
20241209,170200,1790748675,2505,2505,2505,2505,0
20241209,170100,1790748675,2505,2505,2505,2505,0
20241209,170000,1790748675,2505,2505,2505,2505,0
20241209,165900,1790748675,2505,2505,2505,2505,0
20241209,165800,1790748675,2505,2505,2505,2505,25015
20241209,165700,1790748675,2505,2505,2505,2505,0
20241209,165600,1790748675,2505,2505,2505,2505,0
20241209,165500,1790748675,2505,2505,2505,2505,0
20241209,165400,1790748675,2505,2505,2505,2505,0
20241209,165300,1790748675,2505,2505,2505,2505,0
20241209,165200,1790748675,2505,2505,2505,2505,0
20241209,165100,1790748675,2505,2505,2505,2505,0
20241209,165000,1790748675,2505,2505,2505,2505,0
20241209,164900,1790748675,2505,2505,2505,2505,0
20241209,164800,1790748675,2505,2505,2505,2505,0
20241209,164700,1790748675,2505,2505,2505,2505,0
20241209,164600,1790748675,2505,2505,2505,2505,0
20241209,164500,1790748675,2505,2505,2505,2505,0
20241209,164400,1790748675,2505,2505,2505,2505,0
20241209,164300,1790748675,2505,2505,2505,2505,0
20241209,164200,1790748675,2505,2505,2505,2505,0
20241209,164100,1790748675,2505,2505,2505,2505,0
20241209,164000,1790748675,2505,2505,2505,2505,0
20241209,163900,1790748675,2505,2505,2505,2505,0
20241209,163800,1790748675,2505,2505,2505,2505,0
20241209,163700,1790748675,2505,2505,2505,2505,0
20241209,163600,1790748675,2505,2505,2505,2505,0
20241209,163500,1790748675,2505,2505,2505,2505,0
20241209,163400,1790748675,2505,2505,2505,2505,0
20241209,163300,1790748675,2505,2505,2505,2505,0
20241209,163200,1790748675,2505,2505,2505,2505,0
20241209,163100,1790748675,2505,2505,2505,2505,0
20241209,163000,1790748675,2505,2505,2505,2505,0
20241209,162900,1790748675,2505,2505,2505,2505,0
20241209,162800,1790748675,2505,2505,2505,2505,25015
20241209,162700,1790748675,2505,2505,2505,2505,0
20241209,162600,1790748675,2505,2505,2505,2505,0
20241209,162500,1790748675,2505,2505,2505,2505,0
20241209,162400,1790748675,2505,2505,2505,2505,0
20241209,162300,1790748675,2505,2505,2505,2505,0
20241209,162200,1790748675,2505,2505,2505,2505,0
20241209,162100,1790748675,2505,2505,2505,2505,0
20241209,162000,1790748675,2505,2505,2505,2505,0
20241209,161900,1790748675,2505,2505,2505,2505,0
20241209,161800,1790748675,2505,2505,2505,2505,0
20241209,161700,1790748675,2505,2505,2505,2505,0
20241209,161600,1790748675,2505,2505,2505,2505,0
20241209,161500,1790748675,2505,2505,2505,2505,0
20241209,161400,1790748675,2505,2505,2505,2505,0
20241209,161300,1790748675,2505,2505,2505,2505,0
20241209,161200,1790748675,2505,2505,2505,2505,0
20241209,161100,1790748675,2505,2505,2505,2505,0
20241209,161000,1790748675,2505,2505,2505,2505,0
20241209,160900,1790748675,2505,2505,2505,2505,0
20241209,160800,1790748675,2505,2505,2505,2505,0
20241209,160700,1790748675,2505,2505,2505,2505,0
20241209,160600,1790748675,2505,2505,2505,2505,0
20241209,160500,1790748675,2505,2505,2505,2505,0
20241209,160400,1790748675,2505,2505,2505,2505,0
20241209,160300,1790748675,2505,2505,2505,2505,0
20241209,160200,1790748675,2505,2505,2505,2505,0
20241209,160100,1790748675,2505,2505,2505,2505,0
20241209,160000,1790748675,2505,2505,2505,2505,0
20241209,155900,1790748675,2505,2505,2505,2505,0
20241209,155800,1790748675,2505,2505,2505,2505,25015
20241209,155700,1790748675,2505,2505,2505,2505,0
20241209,155600,1790748675,2505,2505,2505,2505,0
20241209,155500,1790748675,2505,2505,2505,2505,0
20241209,155400,1790748675,2505,2505,2505,2505,0
20241209,155300,1790748675,2505,2505,2505,2505,0
20241209,155200,1790748675,2505,2505,2505,2505,0
20241209,155100,1790748675,2505,2505,2505,2505,0
20241209,155000,1790748675,2505,2505,2505,2505,0
20241209,154900,1790748675,2505,2505,2505,2505,0
20241209,154800,1790748675,2505,2505,2505,2505,0
20241209,154700,1790748675,2505,2505,2505,2505,0
20241209,154600,1790748675,2505,2505,2505,2505,0
20241209,154500,1790748675,2505,2505,2505,2505,0
20241209,154400,1790748675,2505,2505,2505,2505,0
20241209,154300,1790748675,2505,2505,2505,2505,0
20241209,154200,1790748675,2505,2505,2505,2505,0
20241209,154100,1790748675,2505,2505,2505,2505,0
20241209,154000,1790748675,2505,2505,2505,2505,0
20241209,153900,1790748675,2505,2505,2505,2505,0
20241209,153800,1790748675,2505,2505,2505,2505,0
20241209,153700,1790748675,2505,2505,2505,2505,0
20241209,153600,1790748675,2505,2505,2505,2505,0
20241209,153500,1790748675,2505,2505,2505,2505,0
20241209,153400,1790748675,2505,2505,2505,2505,0
20241209,153300,1790748675,2505,2505,2505,2505,0
20241209,153200,1790748675,2505,2505,2505,2505,0
20241209,153100,1790748675,2505,2505,2505,2505,0
20241209,153000,1790748675,2505,2505,2505,2505,25015
20241209,152900,1728086100,2515,2515,2515,2515,0
20241209,152800,1728086100,2515,2515,2515,2515,0
20241209,152700,1728086100,2515,2515,2515,2515,0
20241209,152600,1728086100,2515,2515,2515,2515,0
20241209,152500,1728086100,2515,2515,2515,2515,0
20241209,152400,1728086100,2515,2515,2515,2515,0
20241209,152300,1728086100,2515,2515,2515,2515,0
20241209,152200,1728086100,2515,2515,2515,2515,0
20241209,152100,1728086100,2515,2515,2515,2515,0
20241209,152000,1728086100,2515,2515,2515,2515,0
20241209,151900,1728086100,2515,2520,2525,2515,3972
20241209,151800,1718065035,2525,2515,2525,2510,5882
20241209,151700,1703267060,2515,2520,2520,2515,3447
20241209,151600,1694583620,2520,2530,2530,2520,6398
20241209,151500,1678425045,2530,2520,2530,2520,2491
20241209,151400,1672130205,2530,2520,2530,2520,155
20241209,151300,1671738085,2520,2530,2530,2520,3381
20241209,151200,1663199165,2520,2525,2530,2520,1322
20241209,151100,1659860620,2525,2525,2525,2525,947
20241209,151000,1657469445,2525,2525,2525,2525,334
20241209,150900,1656626095,2525,2525,2525,2520,5107
20241209,150800,1643737055,2525,2535,2535,2525,112
20241209,150700,1643454245,2525,2540,2540,2525,1674
20241209,150600,1639219905,2540,2540,2540,2540,803
20241209,150500,1637180285,2540,2535,2540,2530,4077
20241209,150400,1626855065,2535,2535,2535,2535,32
20241209,150300,1626773945,2535,2535,2535,2535,1997
20241209,150200,1621711550,2530,2530,2530,2530,0
20241209,150100,1621711550,2530,2530,2530,2530,2274
20241209,150000,1615958330,2530,2525,2530,2525,253
20241209,145900,1615319375,2525,2530,2530,2520,399
20241209,145800,1614313875,2525,2525,2525,2520,1414
20241209,145700,1610744025,2525,2520,2525,2520,140
20241209,145600,1610391125,2525,2525,2525,2525,514
20241209,145500,1609093275,2525,2530,2530,2525,1093
20241209,145400,1606333440,2530,2530,2530,2525,5474
20241209,145300,1592484915,2520,2520,2525,2520,350
20241209,145200,1591602665,2535,2520,2535,2520,1003
20241209,145100,1589068910,2525,2530,2535,2525,882
20241209,145000,1586836670,2520,2520,2530,2520,2545
20241209,144900,1580416235,2520,2520,2525,2505,24625
20241209,144800,1518532760,2520,2515,2520,2515,1442
20241209,144700,1514899660,2515,2520,2520,2515,1221
20241209,144600,1511827185,2520,2520,2530,2520,4202
20241209,144500,1501238045,2530,2530,2530,2520,611
20241209,144400,1499692405,2520,2530,2530,2520,915
20241209,144300,1497386465,2520,2530,2530,2520,1123
20241209,144200,1494550765,2530,2520,2530,2520,61
20241209,144100,1494396535,2530,2525,2530,2510,6219
20241209,144000,1478732950,2520,2520,2520,2520,18
20241209,143900,1478687590,2510,2520,2520,2510,3712
20241209,143800,1469346915,2520,2520,2530,2520,6235
20241209,143700,1453632515,2530,2530,2530,2520,10351
20241209,143600,1427541310,2530,2535,2535,2530,454
20241209,143500,1426390690,2530,2530,2530,2530,50
20241209,143400,1426264190,2530,2535,2535,2530,706
20241209,143300,1424477980,2530,2530,2530,2525,1951
20241209,143200,1419542855,2535,2530,2535,2530,20
20241209,143100,1419492205,2520,2525,2525,2520,150
20241209,143000,1419113485,2530,2525,2530,2525,1100
20241209,142900,1416330985,2525,2530,2530,2525,3500
20241209,142800,1407487585,2540,2540,2540,2540,120
20241209,142700,1407182785,2540,2535,2540,2530,3048
20241209,142600,1399471285,2530,2530,2530,2530,0
20241209,142500,1399471285,2530,2530,2530,2530,21
20241209,142400,1399418155,2530,2530,2530,2530,0
20241209,142300,1399418155,2530,2530,2530,2530,166
20241209,142200,1398998175,2530,2530,2530,2530,2820
20241209,142100,1391863575,2530,2530,2530,2530,480
20241209,142000,1390649175,2530,2530,2530,2530,200
20241209,141900,1390143175,2530,2535,2535,2530,200
20241209,141800,1389636615,2545,2540,2545,2540,3224
20241209,141700,1381447610,2540,2540,2540,2540,1
20241209,141600,1381445070,2530,2530,2545,2530,623
20241209,141500,1379868850,2525,2545,2545,2525,310
20241209,141400,1379084215,2545,2530,2545,2530,38
20241209,141300,1378987985,2545,2545,2545,2545,12
20241209,141200,1378957445,2530,2535,2535,2530,1570
20241209,141100,1374985130,2535,2545,2545,2535,628
20241209,141000,1373391500,2550,2550,2550,2550,10
20241209,140900,1373366000,2550,2550,2550,2550,3
20241209,140800,1373358350,2550,2550,2550,2550,20
20241209,140700,1373307350,2550,2550,2550,2550,0
20241209,140600,1373307350,2550,2550,2550,2550,201
20241209,140500,1372794800,2550,2545,2550,2545,1213
20241209,140400,1369707210,2545,2545,2545,2545,100
20241209,140300,1369452710,2545,2545,2545,2545,0
20241209,140200,1369452710,2545,2545,2545,2545,0
20241209,140100,1369452710,2545,2545,2550,2540,1185
20241209,140000,1366436165,2550,2545,2550,2545,10
20241209,135900,1366410690,2545,2545,2550,2545,60
20241209,135800,1366257965,2545,2545,2545,2545,387
20241209,135700,1365273050,2545,2545,2545,2545,18
20241209,135600,1365227240,2545,2545,2545,2545,52
20241209,135500,1365094900,2550,2550,2550,2540,259
20241209,135400,1364434700,2555,2555,2555,2555,0
20241209,135300,1364434700,2555,2550,2555,2550,1903
20241209,135200,1359576285,2540,2545,2550,2540,1516
20241209,135100,1355720590,2540,2540,2540,2540,50
20241209,135000,1355593590,2540,2540,2540,2540,50
20241209,134900,1355466590,2545,2545,2545,2545,200
20241209,134800,1354957590,2530,2530,2530,2530,0
20241209,134700,1354957590,2530,2530,2550,2530,71
20241209,134600,1354777860,2525,2555,2555,2525,4016
20241209,134500,1344627985,2555,2555,2555,2555,14
20241209,134400,1344592215,2545,2545,2555,2535,373
20241209,134300,1343642850,2550,2550,2550,2530,9272
20241209,134200,1320130835,2550,2550,2550,2550,16
20241209,134100,1320090035,2545,2545,2545,2545,0
20241209,134000,1320090035,2545,2550,2550,2545,501
20241209,133900,1318814980,2545,2545,2545,2545,254
20241209,133800,1318168550,2560,2555,2560,2555,4988
20241209,133700,1305402930,2545,2555,2555,2545,121
20241209,133600,1305094475,2545,2550,2550,2545,600
20241209,133500,1303567195,2550,2550,2550,2550,22
20241209,133400,1303511095,2550,2550,2550,2550,1490
20241209,133300,1299711595,2550,2550,2550,2550,0
20241209,133200,1299711595,2550,2550,2550,2550,2448
20241209,133100,1293469195,2555,2555,2555,2555,331
20241209,133000,1292623490,2555,2555,2555,2555,200
20241209,132900,1292112490,2555,2555,2555,2555,9218
20241209,132800,1268560500,2555,2555,2555,2555,3466
20241209,132700,1259704870,2555,2555,2555,2555,200
20241209,132600,1259193870,2555,2555,2555,2555,0
20241209,132500,1259193870,2555,2550,2555,2550,574
20241209,132400,1257729365,2555,2555,2555,2555,40
20241209,132300,1257627165,2555,2555,2555,2555,0
20241209,132200,1257627165,2555,2550,2555,2550,811
20241209,132100,1255558840,2550,2550,2550,2550,0
20241209,132000,1255558840,2550,2555,2555,2550,908
20241209,131900,1253239650,2550,2550,2555,2550,68
20241209,131800,1253066245,2550,2550,2550,2550,0
20241209,131700,1253066245,2550,2550,2550,2550,2248
20241209,131600,1247333845,2555,2555,2555,2555,292
20241209,131500,1246587785,2550,2550,2555,2545,73
20241209,131400,1246401635,2550,2550,2550,2550,200
20241209,131300,1245891635,2545,2545,2545,2545,3020
20241209,131200,1238205735,2540,2540,2540,2540,1
20241209,131100,1238203195,2535,2530,2540,2530,843
20241209,131000,1236062040,2530,2530,2530,2530,267
20241209,130900,1235386530,2530,2530,2535,2530,472
20241209,130800,1234192320,2530,2535,2535,2530,1009
20241209,130700,1231639505,2540,2535,2540,2535,3679
20241209,130600,1222309395,2530,2530,2530,2530,0
20241209,130500,1222309395,2530,2530,2535,2530,401
20241209,130400,1221293365,2530,2530,2530,2530,1386
20241209,130300,1217786785,2530,2530,2530,2530,604
20241209,130200,1216258665,2535,2535,2535,2535,3318
20241209,130100,1207847535,2535,2540,2540,2535,22816
20241209,130000,1149944910,2545,2545,2545,2545,0
20241209,125900,1149944910,2545,2540,2545,2540,141
20241209,125800,1149586765,2545,2545,2545,2545,1086
20241209,125700,1146822895,2550,2545,2550,2545,399
20241209,125600,1145807435,2545,2540,2545,2540,5539
20241209,125500,1131738180,2545,2550,2550,2545,661
20241209,125400,1130055310,2550,2550,2550,2550,200
20241209,125300,1129545310,2545,2545,2545,2545,102
20241209,125200,1129285720,2545,2545,2545,2545,5157
20241209,125100,1116161155,2550,2550,2550,2550,3833
20241209,125000,1106387005,2550,2550,2550,2550,1467
20241209,124900,1102646155,2560,2560,2560,2560,2
20241209,124800,1102641035,2560,2560,2560,2560,12
20241209,124700,1102610315,2560,2555,2560,2550,1282
20241209,124600,1099340145,2560,2560,2560,2560,20
20241209,124500,1099288945,2560,2560,2560,2560,386
20241209,124400,1098300785,2555,2555,2555,2555,100
20241209,124300,1098045285,2555,2555,2555,2555,25
20241209,124200,1097981410,2555,2560,2560,2555,161
20241209,124100,1097570050,2555,2555,2555,2555,934
20241209,124000,1095183680,2550,2550,2550,2550,400
20241209,123900,1094163680,2550,2550,2550,2550,0
20241209,123800,1094163680,2550,2550,2550,2550,0
20241209,123700,1094163680,2550,2550,2550,2550,213
20241209,123600,1093620530,2555,2555,2555,2555,0
20241209,123500,1093620530,2555,2550,2555,2550,171
20241209,123400,1093184470,2545,2560,2560,2545,1688
20241209,123300,1088888435,2550,2550,2550,2550,40
20241209,123200,1088786435,2560,2560,2560,2560,501
20241209,123100,1087503875,2560,2560,2560,2560,899
20241209,123000,1085202435,2560,2560,2560,2560,0
20241209,122900,1085202435,2560,2550,2560,2550,5470
20241209,122800,1071253885,2560,2555,2560,2555,404
20241209,122700,1070221660,2555,2560,2560,2555,108
20241209,122600,1069945715,2550,2550,2550,2550,50
20241209,122500,1069818215,2550,2560,2560,2550,156
20241209,122400,1069420005,2560,2550,2560,2550,156
20241209,122300,1069021165,2560,2550,2560,2550,801
20241209,122200,1066978585,2555,2555,2555,2555,1469
20241209,122100,1063225290,2560,2560,2560,2560,0
20241209,122000,1063225290,2560,2560,2560,2560,104
20241209,121900,1062959050,2560,2560,2560,2560,0
20241209,121800,1062959050,2560,2560,2560,2560,0
20241209,121700,1062959050,2560,2560,2560,2560,518
20241209,121600,1061632970,2565,2560,2565,2560,406
20241209,121500,1060593580,2565,2565,2565,2565,1
20241209,121400,1060591015,2560,2565,2565,2560,15
20241209,121300,1060552590,2565,2565,2565,2560,943
20241209,121200,1058134475,2565,2565,2565,2560,2016
20241209,121100,1052971435,2565,2565,2565,2565,200
20241209,121000,1052458435,2565,2565,2565,2565,29
20241209,120900,1052384050,2550,2565,2565,2550,1495
20241209,120800,1048570375,2570,2550,2570,2545,3
20241209,120700,1048562710,2570,2560,2570,2545,1954
20241209,120600,1043570610,2550,2550,2550,2550,1
20241209,120500,1043568060,2550,2560,2560,2550,858
20241209,120400,1041371625,2560,2560,2560,2560,574
20241209,120300,1039902185,2555,2555,2555,2555,1708
20241209,120200,1035538245,2555,2550,2555,2550,601
20241209,120100,1034005690,2550,2550,2550,2550,0
20241209,120000,1034005690,2550,2550,2550,2550,114
20241209,115900,1033714990,2545,2550,2550,2545,2121
20241209,115800,1028316460,2550,2550,2550,2550,1
20241209,115700,1028313910,2550,2550,2550,2550,235
20241209,115600,1027714660,2550,2550,2555,2550,582
20241209,115500,1026229580,2550,2555,2555,2550,788
20241209,115400,1024220030,2560,2555,2560,2550,1133
20241209,115300,1021330395,2555,2550,2555,2550,1606
20241209,115200,1017227070,2550,2550,2550,2550,5239
20241209,115100,1003867620,2555,2555,2555,2555,0
20241209,115000,1003867620,2555,2555,2555,2555,14
20241209,114900,1003831850,2550,2550,2550,2550,0
20241209,114800,1003831850,2550,2555,2555,2550,503
20241209,114700,1002549195,2550,2550,2550,2550,682
20241209,114600,1000810095,2545,2545,2545,2545,106
20241209,114500,1000540325,2545,2545,2545,2545,146
20241209,114400,1000168755,2555,2550,2555,2540,13004
20241209,114300,967043470,2550,2550,2550,2550,0
20241209,114200,967043470,2550,2550,2550,2550,0
20241209,114100,967043470,2550,2555,2555,2550,10986
20241209,114000,939017420,2560,2560,2560,2560,200
20241209,113900,938505420,2560,2560,2560,2560,100
20241209,113800,938249420,2560,2560,2560,2560,50
20241209,113700,938121420,2560,2560,2560,2560,11
20241209,113600,938093260,2555,2555,2555,2555,1918
20241209,113500,933192770,2555,2565,2565,2555,1274
20241209,113400,929937690,2555,2565,2565,2555,623
20241209,113300,928345915,2555,2555,2555,2555,100
20241209,113200,928090415,2555,2555,2555,2555,1410
20241209,113100,924487865,2555,2555,2555,2555,0
20241209,113000,924487865,2555,2555,2555,2555,840
20241209,112900,922341665,2575,2575,2575,2575,2
20241209,112800,922336515,2575,2560,2575,2550,980
20241209,112700,919828830,2565,2565,2565,2565,1013
20241209,112600,917230485,2565,2560,2565,2555,1500
20241209,112500,913392965,2560,2560,2560,2560,0
20241209,112400,913392965,2560,2565,2565,2560,1855
20241209,112300,908638255,2565,2565,2565,2565,632
20241209,112200,907017175,2565,2565,2565,2565,20
20241209,112100,906965875,2565,2575,2575,2565,57
20241209,112000,906819620,2570,2570,2570,2570,0
20241209,111900,906819620,2570,2570,2570,2570,1010
20241209,111800,904223920,2575,2575,2575,2575,0
20241209,111700,904223920,2575,2575,2575,2575,260
20241209,111600,903554420,2575,2565,2575,2565,610
20241209,111500,901984145,2555,2550,2560,2550,601
20241209,111400,900445915,2550,2555,2555,2550,3612
20241209,111300,891227455,2555,2560,2560,2555,56
20241209,111200,891084350,2560,2560,2560,2560,202
20241209,111100,890567230,2560,2560,2560,2560,12890
20241209,111000,857568830,2565,2570,2570,2565,1400
20241209,110900,853977570,2565,2565,2565,2565,1981
20241209,110800,848896305,2565,2565,2565,2565,607
20241209,110700,847339350,2570,2575,2575,2570,88
20241209,110600,847113000,2570,2575,2575,2565,1036
20241209,110500,844455405,2575,2565,2575,2565,500
20241209,110400,843172660,2570,2570,2570,2570,1
20241209,110300,843170090,2565,2570,2570,2565,1008
20241209,110200,840584530,2575,2570,2575,2570,1010
20241209,110100,837988780,2575,2570,2575,2570,1931
20241209,110000,833016545,2570,2565,2570,2565,70
20241209,105900,832836795,2570,2565,2570,2565,546
20241209,105800,831436255,2565,2570,2570,2565,97
20241209,105700,831187060,2570,2570,2570,2570,10
20241209,105600,831161360,2565,2565,2565,2565,0
20241209,105500,831161360,2565,2565,2565,2565,70
20241209,105400,830981810,2575,2570,2575,2570,2008
20241209,105300,825821155,2575,2575,2575,2575,1
20241209,105200,825818580,2570,2575,2575,2570,738
20241209,105100,823920730,2575,2580,2580,2575,198
20241209,105000,823410380,2580,2580,2580,2580,10
20241209,104900,823384580,2580,2580,2585,2580,87
20241209,104800,823160085,2580,2580,2580,2580,1789
20241209,104700,818544465,2580,2580,2580,2580,0
20241209,104600,818544465,2580,2575,2580,2575,1153
20241209,104500,815572940,2575,2585,2590,2575,45
20241209,104400,815456950,2580,2580,2580,2570,3027
20241209,104300,807663270,2585,2590,2590,2585,2488
20241209,104200,801231715,2590,2590,2590,2585,193
20241209,104100,800732105,2590,2590,2590,2590,152
20241209,104000,800338425,2590,2590,2590,2590,0
20241209,103900,800338425,2590,2595,2595,2590,892
20241209,103800,798028140,2595,2595,2595,2595,102
20241209,103700,797763450,2590,2590,2590,2590,0
20241209,103600,797763450,2590,2595,2595,2590,240
20241209,103500,797141150,2595,2595,2595,2595,167
20241209,103400,796707785,2595,2595,2595,2590,831
20241209,103300,794553125,2590,2590,2590,2590,3190
20241209,103200,786291025,2590,2590,2590,2590,310
20241209,103100,785488125,2595,2595,2595,2595,0
20241209,103000,785488125,2595,2595,2595,2595,41
20241209,102900,785381730,2595,2595,2595,2595,107
20241209,102800,785104065,2590,2590,2590,2590,358
20241209,102700,784176845,2595,2595,2595,2595,414
20241209,102600,783102515,2590,2595,2600,2590,1677
20241209,102500,778755565,2600,2600,2600,2600,103
20241209,102400,778487765,2595,2600,2600,2590,3029
20241209,102300,770628845,2590,2605,2605,2590,11002
20241209,102200,742129685,2590,2590,2600,2590,11846
20241209,102100,711383945,2585,2590,2590,2585,9052
20241209,102000,687980175,2595,2590,2595,2590,1504
20241209,101900,684077340,2590,2595,2595,2590,588
20241209,101800,682551790,2590,2590,2590,2590,160
20241209,101700,682137390,2590,2595,2595,2590,772
20241209,101600,680137495,2595,2600,2600,2585,2006
20241209,101500,674933895,2590,2595,2595,2590,10900
20241209,101400,646683645,2595,2595,2595,2590,421
20241209,101300,645592770,2590,2590,2595,2590,43
20241209,101200,645481395,2595,2595,2595,2595,113
20241209,101100,645188160,2585,2585,2585,2585,156
20241209,101000,644784900,2595,2595,2595,2595,1
20241209,100900,644782305,2595,2590,2595,2590,287
20241209,100800,644038460,2590,2590,2590,2585,366
20241209,100700,643090570,2595,2590,2595,2585,8836
20241209,100600,620207570,2590,2590,2590,2590,382
20241209,100500,619218190,2585,2590,2590,2585,144
20241209,100400,618845490,2595,2595,2595,2585,758
20241209,100300,616882505,2595,2595,2595,2590,520
20241209,100200,615533625,2590,2595,2595,2590,707
20241209,100100,613699530,2595,2595,2595,2590,645
20241209,100000,612025760,2595,2595,2595,2595,103
20241209,095900,611758475,2595,2595,2595,2590,117
20241209,095800,611455410,2590,2590,2590,2585,7569
20241209,095700,591852700,2585,2590,2590,2585,702
20241209,095600,590038025,2585,2575,2585,2575,653
20241209,095500,588350245,2575,2575,2575,2575,1835
20241209,095400,583625120,2575,2575,2575,2555,553
20241209,095300,582212070,2565,2575,2575,2555,172
20241209,095200,581772490,2555,2575,2575,2555,4386
20241209,095100,570563710,2555,2555,2555,2555,6
20241209,095000,570548380,2555,2570,2570,2555,252
20241209,094900,569904485,2570,2570,2575,2555,1356
20241209,094800,566413515,2570,2570,2570,2555,2338
20241209,094700,560408680,2570,2565,2570,2565,155
20241209,094600,560010975,2565,2565,2570,2550,56
20241209,094500,559867255,2570,2570,2570,2550,57
20241209,094400,559721575,2550,2565,2565,2550,2581
20241209,094300,553118160,2565,2560,2570,2560,126
20241209,094200,552794500,2560,2555,2570,2555,69
20241209,094100,552617955,2560,2560,2565,2560,1470
20241209,094000,548853975,2560,2550,2560,2550,10651
20241209,093900,521590125,2550,2560,2560,2550,9
20241209,093800,521567135,2560,2550,2560,2550,473
20241209,093700,520358305,2555,2555,2560,2555,719
20241209,093600,518521255,2560,2560,2560,2555,1172
20241209,093500,515520940,2560,2560,2560,2560,278
20241209,093400,514809260,2550,2560,2565,2545,431
20241209,093300,513706330,2560,2565,2565,2550,11596
20241209,093200,484124335,2565,2560,2565,2550,3880
20241209,093100,474209065,2555,2560,2565,2555,598
20241209,093000,472679125,2565,2565,2565,2555,998
20241209,092900,470124180,2565,2550,2565,2550,2171
20241209,092800,464577750,2550,2550,2560,2550,1325
20241209,092700,461187765,2550,2550,2565,2540,6092
20241209,092600,445670160,2550,2555,2560,2550,7468
20241209,092500,426615395,2555,2555,2555,2555,3389
20241209,092400,417956500,2555,2560,2570,2555,1304
20241209,092300,414617745,2570,2565,2570,2555,5834
20241209,092200,399687250,2565,2565,2570,2560,1627
20241209,092100,395514770,2565,2555,2575,2550,3789
20241209,092000,385810180,2555,2575,2575,2555,14635
20241209,091900,348387700,2570,2580,2585,2565,3296
20241209,091800,339904650,2585,2585,2585,2580,5292
20241209,091700,326245430,2585,2590,2590,2580,1252
20241209,091600,323008975,2590,2590,2590,2580,6388
20241209,091500,306480200,2585,2590,2595,2585,1600
20241209,091400,302335625,2590,2585,2595,2585,518
20241209,091300,300996215,2590,2600,2600,2585,5709
20241209,091200,286186895,2600,2590,2600,2585,1867
20241209,091100,281353230,2600,2595,2600,2585,600
20241209,091000,279799660,2595,2590,2600,2585,4196
20241209,090900,268937840,2595,2610,2610,2585,9593
20241209,090800,244081675,2610,2595,2620,2595,9094
20241209,090700,220422680,2595,2600,2600,2585,2092
20241209,090600,215002775,2595,2600,2600,2580,2926
20241209,090500,207436455,2590,2600,2605,2580,4832
20241209,090400,194937930,2600,2610,2610,2585,14765
20241209,090300,156689270,2600,2615,2635,2590,22123
20241209,090200,99073935,2600,2655,2655,2595,9516
20241209,090100,74304770,2635,2715,2715,2600,13683
20241209,090000,37980935,2700,2720,2720,2695,13768
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205800 1790748675 2505 2505 2505 2505 25015
3 20241209 205700 1790748675 2505 2505 2505 2505 0
4 20241209 205600 1790748675 2505 2505 2505 2505 0
5 20241209 205500 1790748675 2505 2505 2505 2505 0
6 20241209 205400 1790748675 2505 2505 2505 2505 0
7 20241209 205300 1790748675 2505 2505 2505 2505 0
8 20241209 205200 1790748675 2505 2505 2505 2505 0
9 20241209 205100 1790748675 2505 2505 2505 2505 0
10 20241209 205000 1790748675 2505 2505 2505 2505 0
11 20241209 204900 1790748675 2505 2505 2505 2505 0
12 20241209 204800 1790748675 2505 2505 2505 2505 0
13 20241209 204700 1790748675 2505 2505 2505 2505 0
14 20241209 204600 1790748675 2505 2505 2505 2505 0
15 20241209 204500 1790748675 2505 2505 2505 2505 0
16 20241209 204400 1790748675 2505 2505 2505 2505 0
17 20241209 204300 1790748675 2505 2505 2505 2505 0
18 20241209 204200 1790748675 2505 2505 2505 2505 0
19 20241209 204100 1790748675 2505 2505 2505 2505 0
20 20241209 204000 1790748675 2505 2505 2505 2505 0
21 20241209 203900 1790748675 2505 2505 2505 2505 0
22 20241209 203800 1790748675 2505 2505 2505 2505 0
23 20241209 203700 1790748675 2505 2505 2505 2505 0
24 20241209 203600 1790748675 2505 2505 2505 2505 0
25 20241209 203500 1790748675 2505 2505 2505 2505 0
26 20241209 203400 1790748675 2505 2505 2505 2505 0
27 20241209 203300 1790748675 2505 2505 2505 2505 0
28 20241209 203200 1790748675 2505 2505 2505 2505 0
29 20241209 203100 1790748675 2505 2505 2505 2505 0
30 20241209 203000 1790748675 2505 2505 2505 2505 0
31 20241209 202900 1790748675 2505 2505 2505 2505 0
32 20241209 202800 1790748675 2505 2505 2505 2505 25015
33 20241209 202700 1790748675 2505 2505 2505 2505 0
34 20241209 202600 1790748675 2505 2505 2505 2505 0
35 20241209 202500 1790748675 2505 2505 2505 2505 0
36 20241209 202400 1790748675 2505 2505 2505 2505 0
37 20241209 202300 1790748675 2505 2505 2505 2505 0
38 20241209 202200 1790748675 2505 2505 2505 2505 0
39 20241209 202100 1790748675 2505 2505 2505 2505 0
40 20241209 202000 1790748675 2505 2505 2505 2505 0
41 20241209 201900 1790748675 2505 2505 2505 2505 0
42 20241209 201800 1790748675 2505 2505 2505 2505 0
43 20241209 201700 1790748675 2505 2505 2505 2505 0
44 20241209 201600 1790748675 2505 2505 2505 2505 0
45 20241209 201500 1790748675 2505 2505 2505 2505 0
46 20241209 201400 1790748675 2505 2505 2505 2505 0
47 20241209 201300 1790748675 2505 2505 2505 2505 0
48 20241209 201200 1790748675 2505 2505 2505 2505 0
49 20241209 201100 1790748675 2505 2505 2505 2505 0
50 20241209 201000 1790748675 2505 2505 2505 2505 0
51 20241209 200900 1790748675 2505 2505 2505 2505 0
52 20241209 200800 1790748675 2505 2505 2505 2505 0
53 20241209 200700 1790748675 2505 2505 2505 2505 0
54 20241209 200600 1790748675 2505 2505 2505 2505 0
55 20241209 200500 1790748675 2505 2505 2505 2505 0
56 20241209 200400 1790748675 2505 2505 2505 2505 0
57 20241209 200300 1790748675 2505 2505 2505 2505 0
58 20241209 200200 1790748675 2505 2505 2505 2505 0
59 20241209 200100 1790748675 2505 2505 2505 2505 0
60 20241209 200000 1790748675 2505 2505 2505 2505 0
61 20241209 195900 1790748675 2505 2505 2505 2505 0
62 20241209 195800 1790748675 2505 2505 2505 2505 25015
63 20241209 195700 1790748675 2505 2505 2505 2505 0
64 20241209 195600 1790748675 2505 2505 2505 2505 0
65 20241209 195500 1790748675 2505 2505 2505 2505 0
66 20241209 195400 1790748675 2505 2505 2505 2505 0
67 20241209 195300 1790748675 2505 2505 2505 2505 0
68 20241209 195200 1790748675 2505 2505 2505 2505 0
69 20241209 195100 1790748675 2505 2505 2505 2505 0
70 20241209 195000 1790748675 2505 2505 2505 2505 0
71 20241209 194900 1790748675 2505 2505 2505 2505 0
72 20241209 194800 1790748675 2505 2505 2505 2505 0
73 20241209 194700 1790748675 2505 2505 2505 2505 0
74 20241209 194600 1790748675 2505 2505 2505 2505 0
75 20241209 194500 1790748675 2505 2505 2505 2505 0
76 20241209 194400 1790748675 2505 2505 2505 2505 0
77 20241209 194300 1790748675 2505 2505 2505 2505 0
78 20241209 194200 1790748675 2505 2505 2505 2505 0
79 20241209 194100 1790748675 2505 2505 2505 2505 0
80 20241209 194000 1790748675 2505 2505 2505 2505 0
81 20241209 193900 1790748675 2505 2505 2505 2505 0
82 20241209 193800 1790748675 2505 2505 2505 2505 0
83 20241209 193700 1790748675 2505 2505 2505 2505 0
84 20241209 193600 1790748675 2505 2505 2505 2505 0
85 20241209 193500 1790748675 2505 2505 2505 2505 0
86 20241209 193400 1790748675 2505 2505 2505 2505 0
87 20241209 193300 1790748675 2505 2505 2505 2505 0
88 20241209 193200 1790748675 2505 2505 2505 2505 0
89 20241209 193100 1790748675 2505 2505 2505 2505 0
90 20241209 193000 1790748675 2505 2505 2505 2505 0
91 20241209 192900 1790748675 2505 2505 2505 2505 0
92 20241209 192800 1790748675 2505 2505 2505 2505 25015
93 20241209 192700 1790748675 2505 2505 2505 2505 0
94 20241209 192600 1790748675 2505 2505 2505 2505 0
95 20241209 192500 1790748675 2505 2505 2505 2505 0
96 20241209 192400 1790748675 2505 2505 2505 2505 0
97 20241209 192300 1790748675 2505 2505 2505 2505 0
98 20241209 192200 1790748675 2505 2505 2505 2505 0
99 20241209 192100 1790748675 2505 2505 2505 2505 0
100 20241209 192000 1790748675 2505 2505 2505 2505 0
101 20241209 191900 1790748675 2505 2505 2505 2505 0
102 20241209 191800 1790748675 2505 2505 2505 2505 0
103 20241209 191700 1790748675 2505 2505 2505 2505 0
104 20241209 191600 1790748675 2505 2505 2505 2505 0
105 20241209 191500 1790748675 2505 2505 2505 2505 0
106 20241209 191400 1790748675 2505 2505 2505 2505 0
107 20241209 191300 1790748675 2505 2505 2505 2505 0
108 20241209 191200 1790748675 2505 2505 2505 2505 0
109 20241209 191100 1790748675 2505 2505 2505 2505 0
110 20241209 191000 1790748675 2505 2505 2505 2505 0
111 20241209 190900 1790748675 2505 2505 2505 2505 0
112 20241209 190800 1790748675 2505 2505 2505 2505 0
113 20241209 190700 1790748675 2505 2505 2505 2505 0
114 20241209 190600 1790748675 2505 2505 2505 2505 0
115 20241209 190500 1790748675 2505 2505 2505 2505 0
116 20241209 190400 1790748675 2505 2505 2505 2505 0
117 20241209 190300 1790748675 2505 2505 2505 2505 0
118 20241209 190200 1790748675 2505 2505 2505 2505 0
119 20241209 190100 1790748675 2505 2505 2505 2505 0
120 20241209 190000 1790748675 2505 2505 2505 2505 0
121 20241209 185900 1790748675 2505 2505 2505 2505 0
122 20241209 185800 1790748675 2505 2505 2505 2505 25015
123 20241209 185700 1790748675 2505 2505 2505 2505 0
124 20241209 185600 1790748675 2505 2505 2505 2505 0
125 20241209 185500 1790748675 2505 2505 2505 2505 0
126 20241209 185400 1790748675 2505 2505 2505 2505 0
127 20241209 185300 1790748675 2505 2505 2505 2505 0
128 20241209 185200 1790748675 2505 2505 2505 2505 0
129 20241209 185100 1790748675 2505 2505 2505 2505 0
130 20241209 185000 1790748675 2505 2505 2505 2505 0
131 20241209 184900 1790748675 2505 2505 2505 2505 0
132 20241209 184800 1790748675 2505 2505 2505 2505 0
133 20241209 184700 1790748675 2505 2505 2505 2505 0
134 20241209 184600 1790748675 2505 2505 2505 2505 0
135 20241209 184500 1790748675 2505 2505 2505 2505 0
136 20241209 184400 1790748675 2505 2505 2505 2505 0
137 20241209 184300 1790748675 2505 2505 2505 2505 0
138 20241209 184200 1790748675 2505 2505 2505 2505 0
139 20241209 184100 1790748675 2505 2505 2505 2505 0
140 20241209 184000 1790748675 2505 2505 2505 2505 0
141 20241209 183900 1790748675 2505 2505 2505 2505 0
142 20241209 183800 1790748675 2505 2505 2505 2505 0
143 20241209 183700 1790748675 2505 2505 2505 2505 0
144 20241209 183600 1790748675 2505 2505 2505 2505 0
145 20241209 183500 1790748675 2505 2505 2505 2505 0
146 20241209 183400 1790748675 2505 2505 2505 2505 0
147 20241209 183300 1790748675 2505 2505 2505 2505 0
148 20241209 183200 1790748675 2505 2505 2505 2505 0
149 20241209 183100 1790748675 2505 2505 2505 2505 0
150 20241209 183000 1790748675 2505 2505 2505 2505 0
151 20241209 182900 1790748675 2505 2505 2505 2505 0
152 20241209 182800 1790748675 2505 2505 2505 2505 25015
153 20241209 182700 1790748675 2505 2505 2505 2505 0
154 20241209 182600 1790748675 2505 2505 2505 2505 0
155 20241209 182500 1790748675 2505 2505 2505 2505 0
156 20241209 182400 1790748675 2505 2505 2505 2505 0
157 20241209 182300 1790748675 2505 2505 2505 2505 0
158 20241209 182200 1790748675 2505 2505 2505 2505 0
159 20241209 182100 1790748675 2505 2505 2505 2505 0
160 20241209 182000 1790748675 2505 2505 2505 2505 0
161 20241209 181900 1790748675 2505 2505 2505 2505 0
162 20241209 181800 1790748675 2505 2505 2505 2505 0
163 20241209 181700 1790748675 2505 2505 2505 2505 0
164 20241209 181600 1790748675 2505 2505 2505 2505 0
165 20241209 181500 1790748675 2505 2505 2505 2505 0
166 20241209 181400 1790748675 2505 2505 2505 2505 0
167 20241209 181300 1790748675 2505 2505 2505 2505 0
168 20241209 181200 1790748675 2505 2505 2505 2505 0
169 20241209 181100 1790748675 2505 2505 2505 2505 0
170 20241209 181000 1790748675 2505 2505 2505 2505 0
171 20241209 180900 1790748675 2505 2505 2505 2505 0
172 20241209 180800 1790748675 2505 2505 2505 2505 0
173 20241209 180700 1790748675 2505 2505 2505 2505 0
174 20241209 180600 1790748675 2505 2505 2505 2505 0
175 20241209 180500 1790748675 2505 2505 2505 2505 0
176 20241209 180400 1790748675 2505 2505 2505 2505 0
177 20241209 180300 1790748675 2505 2505 2505 2505 0
178 20241209 180200 1790748675 2505 2505 2505 2505 0
179 20241209 180100 1790748675 2505 2505 2505 2505 0
180 20241209 180000 1790748675 2505 2505 2505 2505 0
181 20241209 175900 1790748675 2505 2505 2505 2505 0
182 20241209 175800 1790748675 2505 2505 2505 2505 25015
183 20241209 175700 1790748675 2505 2505 2505 2505 0
184 20241209 175600 1790748675 2505 2505 2505 2505 0
185 20241209 175500 1790748675 2505 2505 2505 2505 0
186 20241209 175400 1790748675 2505 2505 2505 2505 0
187 20241209 175300 1790748675 2505 2505 2505 2505 0
188 20241209 175200 1790748675 2505 2505 2505 2505 0
189 20241209 175100 1790748675 2505 2505 2505 2505 0
190 20241209 175000 1790748675 2505 2505 2505 2505 0
191 20241209 174900 1790748675 2505 2505 2505 2505 0
192 20241209 174800 1790748675 2505 2505 2505 2505 0
193 20241209 174700 1790748675 2505 2505 2505 2505 0
194 20241209 174600 1790748675 2505 2505 2505 2505 0
195 20241209 174500 1790748675 2505 2505 2505 2505 0
196 20241209 174400 1790748675 2505 2505 2505 2505 0
197 20241209 174300 1790748675 2505 2505 2505 2505 0
198 20241209 174200 1790748675 2505 2505 2505 2505 0
199 20241209 174100 1790748675 2505 2505 2505 2505 0
200 20241209 174000 1790748675 2505 2505 2505 2505 0
201 20241209 173900 1790748675 2505 2505 2505 2505 0
202 20241209 173800 1790748675 2505 2505 2505 2505 0
203 20241209 173700 1790748675 2505 2505 2505 2505 0
204 20241209 173600 1790748675 2505 2505 2505 2505 0
205 20241209 173500 1790748675 2505 2505 2505 2505 0
206 20241209 173400 1790748675 2505 2505 2505 2505 0
207 20241209 173300 1790748675 2505 2505 2505 2505 0
208 20241209 173200 1790748675 2505 2505 2505 2505 0
209 20241209 173100 1790748675 2505 2505 2505 2505 0
210 20241209 173000 1790748675 2505 2505 2505 2505 0
211 20241209 172900 1790748675 2505 2505 2505 2505 0
212 20241209 172800 1790748675 2505 2505 2505 2505 25015
213 20241209 172700 1790748675 2505 2505 2505 2505 0
214 20241209 172600 1790748675 2505 2505 2505 2505 0
215 20241209 172500 1790748675 2505 2505 2505 2505 0
216 20241209 172400 1790748675 2505 2505 2505 2505 0
217 20241209 172300 1790748675 2505 2505 2505 2505 0
218 20241209 172200 1790748675 2505 2505 2505 2505 0
219 20241209 172100 1790748675 2505 2505 2505 2505 0
220 20241209 172000 1790748675 2505 2505 2505 2505 0
221 20241209 171900 1790748675 2505 2505 2505 2505 0
222 20241209 171800 1790748675 2505 2505 2505 2505 0
223 20241209 171700 1790748675 2505 2505 2505 2505 0
224 20241209 171600 1790748675 2505 2505 2505 2505 0
225 20241209 171500 1790748675 2505 2505 2505 2505 0
226 20241209 171400 1790748675 2505 2505 2505 2505 0
227 20241209 171300 1790748675 2505 2505 2505 2505 0
228 20241209 171200 1790748675 2505 2505 2505 2505 0
229 20241209 171100 1790748675 2505 2505 2505 2505 0
230 20241209 171000 1790748675 2505 2505 2505 2505 0
231 20241209 170900 1790748675 2505 2505 2505 2505 0
232 20241209 170800 1790748675 2505 2505 2505 2505 0
233 20241209 170700 1790748675 2505 2505 2505 2505 0
234 20241209 170600 1790748675 2505 2505 2505 2505 0
235 20241209 170500 1790748675 2505 2505 2505 2505 0
236 20241209 170400 1790748675 2505 2505 2505 2505 0
237 20241209 170300 1790748675 2505 2505 2505 2505 0
238 20241209 170200 1790748675 2505 2505 2505 2505 0
239 20241209 170100 1790748675 2505 2505 2505 2505 0
240 20241209 170000 1790748675 2505 2505 2505 2505 0
241 20241209 165900 1790748675 2505 2505 2505 2505 0
242 20241209 165800 1790748675 2505 2505 2505 2505 25015
243 20241209 165700 1790748675 2505 2505 2505 2505 0
244 20241209 165600 1790748675 2505 2505 2505 2505 0
245 20241209 165500 1790748675 2505 2505 2505 2505 0
246 20241209 165400 1790748675 2505 2505 2505 2505 0
247 20241209 165300 1790748675 2505 2505 2505 2505 0
248 20241209 165200 1790748675 2505 2505 2505 2505 0
249 20241209 165100 1790748675 2505 2505 2505 2505 0
250 20241209 165000 1790748675 2505 2505 2505 2505 0
251 20241209 164900 1790748675 2505 2505 2505 2505 0
252 20241209 164800 1790748675 2505 2505 2505 2505 0
253 20241209 164700 1790748675 2505 2505 2505 2505 0
254 20241209 164600 1790748675 2505 2505 2505 2505 0
255 20241209 164500 1790748675 2505 2505 2505 2505 0
256 20241209 164400 1790748675 2505 2505 2505 2505 0
257 20241209 164300 1790748675 2505 2505 2505 2505 0
258 20241209 164200 1790748675 2505 2505 2505 2505 0
259 20241209 164100 1790748675 2505 2505 2505 2505 0
260 20241209 164000 1790748675 2505 2505 2505 2505 0
261 20241209 163900 1790748675 2505 2505 2505 2505 0
262 20241209 163800 1790748675 2505 2505 2505 2505 0
263 20241209 163700 1790748675 2505 2505 2505 2505 0
264 20241209 163600 1790748675 2505 2505 2505 2505 0
265 20241209 163500 1790748675 2505 2505 2505 2505 0
266 20241209 163400 1790748675 2505 2505 2505 2505 0
267 20241209 163300 1790748675 2505 2505 2505 2505 0
268 20241209 163200 1790748675 2505 2505 2505 2505 0
269 20241209 163100 1790748675 2505 2505 2505 2505 0
270 20241209 163000 1790748675 2505 2505 2505 2505 0
271 20241209 162900 1790748675 2505 2505 2505 2505 0
272 20241209 162800 1790748675 2505 2505 2505 2505 25015
273 20241209 162700 1790748675 2505 2505 2505 2505 0
274 20241209 162600 1790748675 2505 2505 2505 2505 0
275 20241209 162500 1790748675 2505 2505 2505 2505 0
276 20241209 162400 1790748675 2505 2505 2505 2505 0
277 20241209 162300 1790748675 2505 2505 2505 2505 0
278 20241209 162200 1790748675 2505 2505 2505 2505 0
279 20241209 162100 1790748675 2505 2505 2505 2505 0
280 20241209 162000 1790748675 2505 2505 2505 2505 0
281 20241209 161900 1790748675 2505 2505 2505 2505 0
282 20241209 161800 1790748675 2505 2505 2505 2505 0
283 20241209 161700 1790748675 2505 2505 2505 2505 0
284 20241209 161600 1790748675 2505 2505 2505 2505 0
285 20241209 161500 1790748675 2505 2505 2505 2505 0
286 20241209 161400 1790748675 2505 2505 2505 2505 0
287 20241209 161300 1790748675 2505 2505 2505 2505 0
288 20241209 161200 1790748675 2505 2505 2505 2505 0
289 20241209 161100 1790748675 2505 2505 2505 2505 0
290 20241209 161000 1790748675 2505 2505 2505 2505 0
291 20241209 160900 1790748675 2505 2505 2505 2505 0
292 20241209 160800 1790748675 2505 2505 2505 2505 0
293 20241209 160700 1790748675 2505 2505 2505 2505 0
294 20241209 160600 1790748675 2505 2505 2505 2505 0
295 20241209 160500 1790748675 2505 2505 2505 2505 0
296 20241209 160400 1790748675 2505 2505 2505 2505 0
297 20241209 160300 1790748675 2505 2505 2505 2505 0
298 20241209 160200 1790748675 2505 2505 2505 2505 0
299 20241209 160100 1790748675 2505 2505 2505 2505 0
300 20241209 160000 1790748675 2505 2505 2505 2505 0
301 20241209 155900 1790748675 2505 2505 2505 2505 0
302 20241209 155800 1790748675 2505 2505 2505 2505 25015
303 20241209 155700 1790748675 2505 2505 2505 2505 0
304 20241209 155600 1790748675 2505 2505 2505 2505 0
305 20241209 155500 1790748675 2505 2505 2505 2505 0
306 20241209 155400 1790748675 2505 2505 2505 2505 0
307 20241209 155300 1790748675 2505 2505 2505 2505 0
308 20241209 155200 1790748675 2505 2505 2505 2505 0
309 20241209 155100 1790748675 2505 2505 2505 2505 0
310 20241209 155000 1790748675 2505 2505 2505 2505 0
311 20241209 154900 1790748675 2505 2505 2505 2505 0
312 20241209 154800 1790748675 2505 2505 2505 2505 0
313 20241209 154700 1790748675 2505 2505 2505 2505 0
314 20241209 154600 1790748675 2505 2505 2505 2505 0
315 20241209 154500 1790748675 2505 2505 2505 2505 0
316 20241209 154400 1790748675 2505 2505 2505 2505 0
317 20241209 154300 1790748675 2505 2505 2505 2505 0
318 20241209 154200 1790748675 2505 2505 2505 2505 0
319 20241209 154100 1790748675 2505 2505 2505 2505 0
320 20241209 154000 1790748675 2505 2505 2505 2505 0
321 20241209 153900 1790748675 2505 2505 2505 2505 0
322 20241209 153800 1790748675 2505 2505 2505 2505 0
323 20241209 153700 1790748675 2505 2505 2505 2505 0
324 20241209 153600 1790748675 2505 2505 2505 2505 0
325 20241209 153500 1790748675 2505 2505 2505 2505 0
326 20241209 153400 1790748675 2505 2505 2505 2505 0
327 20241209 153300 1790748675 2505 2505 2505 2505 0
328 20241209 153200 1790748675 2505 2505 2505 2505 0
329 20241209 153100 1790748675 2505 2505 2505 2505 0
330 20241209 153000 1790748675 2505 2505 2505 2505 25015
331 20241209 152900 1728086100 2515 2515 2515 2515 0
332 20241209 152800 1728086100 2515 2515 2515 2515 0
333 20241209 152700 1728086100 2515 2515 2515 2515 0
334 20241209 152600 1728086100 2515 2515 2515 2515 0
335 20241209 152500 1728086100 2515 2515 2515 2515 0
336 20241209 152400 1728086100 2515 2515 2515 2515 0
337 20241209 152300 1728086100 2515 2515 2515 2515 0
338 20241209 152200 1728086100 2515 2515 2515 2515 0
339 20241209 152100 1728086100 2515 2515 2515 2515 0
340 20241209 152000 1728086100 2515 2515 2515 2515 0
341 20241209 151900 1728086100 2515 2520 2525 2515 3972
342 20241209 151800 1718065035 2525 2515 2525 2510 5882
343 20241209 151700 1703267060 2515 2520 2520 2515 3447
344 20241209 151600 1694583620 2520 2530 2530 2520 6398
345 20241209 151500 1678425045 2530 2520 2530 2520 2491
346 20241209 151400 1672130205 2530 2520 2530 2520 155
347 20241209 151300 1671738085 2520 2530 2530 2520 3381
348 20241209 151200 1663199165 2520 2525 2530 2520 1322
349 20241209 151100 1659860620 2525 2525 2525 2525 947
350 20241209 151000 1657469445 2525 2525 2525 2525 334
351 20241209 150900 1656626095 2525 2525 2525 2520 5107
352 20241209 150800 1643737055 2525 2535 2535 2525 112
353 20241209 150700 1643454245 2525 2540 2540 2525 1674
354 20241209 150600 1639219905 2540 2540 2540 2540 803
355 20241209 150500 1637180285 2540 2535 2540 2530 4077
356 20241209 150400 1626855065 2535 2535 2535 2535 32
357 20241209 150300 1626773945 2535 2535 2535 2535 1997
358 20241209 150200 1621711550 2530 2530 2530 2530 0
359 20241209 150100 1621711550 2530 2530 2530 2530 2274
360 20241209 150000 1615958330 2530 2525 2530 2525 253
361 20241209 145900 1615319375 2525 2530 2530 2520 399
362 20241209 145800 1614313875 2525 2525 2525 2520 1414
363 20241209 145700 1610744025 2525 2520 2525 2520 140
364 20241209 145600 1610391125 2525 2525 2525 2525 514
365 20241209 145500 1609093275 2525 2530 2530 2525 1093
366 20241209 145400 1606333440 2530 2530 2530 2525 5474
367 20241209 145300 1592484915 2520 2520 2525 2520 350
368 20241209 145200 1591602665 2535 2520 2535 2520 1003
369 20241209 145100 1589068910 2525 2530 2535 2525 882
370 20241209 145000 1586836670 2520 2520 2530 2520 2545
371 20241209 144900 1580416235 2520 2520 2525 2505 24625
372 20241209 144800 1518532760 2520 2515 2520 2515 1442
373 20241209 144700 1514899660 2515 2520 2520 2515 1221
374 20241209 144600 1511827185 2520 2520 2530 2520 4202
375 20241209 144500 1501238045 2530 2530 2530 2520 611
376 20241209 144400 1499692405 2520 2530 2530 2520 915
377 20241209 144300 1497386465 2520 2530 2530 2520 1123
378 20241209 144200 1494550765 2530 2520 2530 2520 61
379 20241209 144100 1494396535 2530 2525 2530 2510 6219
380 20241209 144000 1478732950 2520 2520 2520 2520 18
381 20241209 143900 1478687590 2510 2520 2520 2510 3712
382 20241209 143800 1469346915 2520 2520 2530 2520 6235
383 20241209 143700 1453632515 2530 2530 2530 2520 10351
384 20241209 143600 1427541310 2530 2535 2535 2530 454
385 20241209 143500 1426390690 2530 2530 2530 2530 50
386 20241209 143400 1426264190 2530 2535 2535 2530 706
387 20241209 143300 1424477980 2530 2530 2530 2525 1951
388 20241209 143200 1419542855 2535 2530 2535 2530 20
389 20241209 143100 1419492205 2520 2525 2525 2520 150
390 20241209 143000 1419113485 2530 2525 2530 2525 1100
391 20241209 142900 1416330985 2525 2530 2530 2525 3500
392 20241209 142800 1407487585 2540 2540 2540 2540 120
393 20241209 142700 1407182785 2540 2535 2540 2530 3048
394 20241209 142600 1399471285 2530 2530 2530 2530 0
395 20241209 142500 1399471285 2530 2530 2530 2530 21
396 20241209 142400 1399418155 2530 2530 2530 2530 0
397 20241209 142300 1399418155 2530 2530 2530 2530 166
398 20241209 142200 1398998175 2530 2530 2530 2530 2820
399 20241209 142100 1391863575 2530 2530 2530 2530 480
400 20241209 142000 1390649175 2530 2530 2530 2530 200
401 20241209 141900 1390143175 2530 2535 2535 2530 200
402 20241209 141800 1389636615 2545 2540 2545 2540 3224
403 20241209 141700 1381447610 2540 2540 2540 2540 1
404 20241209 141600 1381445070 2530 2530 2545 2530 623
405 20241209 141500 1379868850 2525 2545 2545 2525 310
406 20241209 141400 1379084215 2545 2530 2545 2530 38
407 20241209 141300 1378987985 2545 2545 2545 2545 12
408 20241209 141200 1378957445 2530 2535 2535 2530 1570
409 20241209 141100 1374985130 2535 2545 2545 2535 628
410 20241209 141000 1373391500 2550 2550 2550 2550 10
411 20241209 140900 1373366000 2550 2550 2550 2550 3
412 20241209 140800 1373358350 2550 2550 2550 2550 20
413 20241209 140700 1373307350 2550 2550 2550 2550 0
414 20241209 140600 1373307350 2550 2550 2550 2550 201
415 20241209 140500 1372794800 2550 2545 2550 2545 1213
416 20241209 140400 1369707210 2545 2545 2545 2545 100
417 20241209 140300 1369452710 2545 2545 2545 2545 0
418 20241209 140200 1369452710 2545 2545 2545 2545 0
419 20241209 140100 1369452710 2545 2545 2550 2540 1185
420 20241209 140000 1366436165 2550 2545 2550 2545 10
421 20241209 135900 1366410690 2545 2545 2550 2545 60
422 20241209 135800 1366257965 2545 2545 2545 2545 387
423 20241209 135700 1365273050 2545 2545 2545 2545 18
424 20241209 135600 1365227240 2545 2545 2545 2545 52
425 20241209 135500 1365094900 2550 2550 2550 2540 259
426 20241209 135400 1364434700 2555 2555 2555 2555 0
427 20241209 135300 1364434700 2555 2550 2555 2550 1903
428 20241209 135200 1359576285 2540 2545 2550 2540 1516
429 20241209 135100 1355720590 2540 2540 2540 2540 50
430 20241209 135000 1355593590 2540 2540 2540 2540 50
431 20241209 134900 1355466590 2545 2545 2545 2545 200
432 20241209 134800 1354957590 2530 2530 2530 2530 0
433 20241209 134700 1354957590 2530 2530 2550 2530 71
434 20241209 134600 1354777860 2525 2555 2555 2525 4016
435 20241209 134500 1344627985 2555 2555 2555 2555 14
436 20241209 134400 1344592215 2545 2545 2555 2535 373
437 20241209 134300 1343642850 2550 2550 2550 2530 9272
438 20241209 134200 1320130835 2550 2550 2550 2550 16
439 20241209 134100 1320090035 2545 2545 2545 2545 0
440 20241209 134000 1320090035 2545 2550 2550 2545 501
441 20241209 133900 1318814980 2545 2545 2545 2545 254
442 20241209 133800 1318168550 2560 2555 2560 2555 4988
443 20241209 133700 1305402930 2545 2555 2555 2545 121
444 20241209 133600 1305094475 2545 2550 2550 2545 600
445 20241209 133500 1303567195 2550 2550 2550 2550 22
446 20241209 133400 1303511095 2550 2550 2550 2550 1490
447 20241209 133300 1299711595 2550 2550 2550 2550 0
448 20241209 133200 1299711595 2550 2550 2550 2550 2448
449 20241209 133100 1293469195 2555 2555 2555 2555 331
450 20241209 133000 1292623490 2555 2555 2555 2555 200
451 20241209 132900 1292112490 2555 2555 2555 2555 9218
452 20241209 132800 1268560500 2555 2555 2555 2555 3466
453 20241209 132700 1259704870 2555 2555 2555 2555 200
454 20241209 132600 1259193870 2555 2555 2555 2555 0
455 20241209 132500 1259193870 2555 2550 2555 2550 574
456 20241209 132400 1257729365 2555 2555 2555 2555 40
457 20241209 132300 1257627165 2555 2555 2555 2555 0
458 20241209 132200 1257627165 2555 2550 2555 2550 811
459 20241209 132100 1255558840 2550 2550 2550 2550 0
460 20241209 132000 1255558840 2550 2555 2555 2550 908
461 20241209 131900 1253239650 2550 2550 2555 2550 68
462 20241209 131800 1253066245 2550 2550 2550 2550 0
463 20241209 131700 1253066245 2550 2550 2550 2550 2248
464 20241209 131600 1247333845 2555 2555 2555 2555 292
465 20241209 131500 1246587785 2550 2550 2555 2545 73
466 20241209 131400 1246401635 2550 2550 2550 2550 200
467 20241209 131300 1245891635 2545 2545 2545 2545 3020
468 20241209 131200 1238205735 2540 2540 2540 2540 1
469 20241209 131100 1238203195 2535 2530 2540 2530 843
470 20241209 131000 1236062040 2530 2530 2530 2530 267
471 20241209 130900 1235386530 2530 2530 2535 2530 472
472 20241209 130800 1234192320 2530 2535 2535 2530 1009
473 20241209 130700 1231639505 2540 2535 2540 2535 3679
474 20241209 130600 1222309395 2530 2530 2530 2530 0
475 20241209 130500 1222309395 2530 2530 2535 2530 401
476 20241209 130400 1221293365 2530 2530 2530 2530 1386
477 20241209 130300 1217786785 2530 2530 2530 2530 604
478 20241209 130200 1216258665 2535 2535 2535 2535 3318
479 20241209 130100 1207847535 2535 2540 2540 2535 22816
480 20241209 130000 1149944910 2545 2545 2545 2545 0
481 20241209 125900 1149944910 2545 2540 2545 2540 141
482 20241209 125800 1149586765 2545 2545 2545 2545 1086
483 20241209 125700 1146822895 2550 2545 2550 2545 399
484 20241209 125600 1145807435 2545 2540 2545 2540 5539
485 20241209 125500 1131738180 2545 2550 2550 2545 661
486 20241209 125400 1130055310 2550 2550 2550 2550 200
487 20241209 125300 1129545310 2545 2545 2545 2545 102
488 20241209 125200 1129285720 2545 2545 2545 2545 5157
489 20241209 125100 1116161155 2550 2550 2550 2550 3833
490 20241209 125000 1106387005 2550 2550 2550 2550 1467
491 20241209 124900 1102646155 2560 2560 2560 2560 2
492 20241209 124800 1102641035 2560 2560 2560 2560 12
493 20241209 124700 1102610315 2560 2555 2560 2550 1282
494 20241209 124600 1099340145 2560 2560 2560 2560 20
495 20241209 124500 1099288945 2560 2560 2560 2560 386
496 20241209 124400 1098300785 2555 2555 2555 2555 100
497 20241209 124300 1098045285 2555 2555 2555 2555 25
498 20241209 124200 1097981410 2555 2560 2560 2555 161
499 20241209 124100 1097570050 2555 2555 2555 2555 934
500 20241209 124000 1095183680 2550 2550 2550 2550 400
501 20241209 123900 1094163680 2550 2550 2550 2550 0
502 20241209 123800 1094163680 2550 2550 2550 2550 0
503 20241209 123700 1094163680 2550 2550 2550 2550 213
504 20241209 123600 1093620530 2555 2555 2555 2555 0
505 20241209 123500 1093620530 2555 2550 2555 2550 171
506 20241209 123400 1093184470 2545 2560 2560 2545 1688
507 20241209 123300 1088888435 2550 2550 2550 2550 40
508 20241209 123200 1088786435 2560 2560 2560 2560 501
509 20241209 123100 1087503875 2560 2560 2560 2560 899
510 20241209 123000 1085202435 2560 2560 2560 2560 0
511 20241209 122900 1085202435 2560 2550 2560 2550 5470
512 20241209 122800 1071253885 2560 2555 2560 2555 404
513 20241209 122700 1070221660 2555 2560 2560 2555 108
514 20241209 122600 1069945715 2550 2550 2550 2550 50
515 20241209 122500 1069818215 2550 2560 2560 2550 156
516 20241209 122400 1069420005 2560 2550 2560 2550 156
517 20241209 122300 1069021165 2560 2550 2560 2550 801
518 20241209 122200 1066978585 2555 2555 2555 2555 1469
519 20241209 122100 1063225290 2560 2560 2560 2560 0
520 20241209 122000 1063225290 2560 2560 2560 2560 104
521 20241209 121900 1062959050 2560 2560 2560 2560 0
522 20241209 121800 1062959050 2560 2560 2560 2560 0
523 20241209 121700 1062959050 2560 2560 2560 2560 518
524 20241209 121600 1061632970 2565 2560 2565 2560 406
525 20241209 121500 1060593580 2565 2565 2565 2565 1
526 20241209 121400 1060591015 2560 2565 2565 2560 15
527 20241209 121300 1060552590 2565 2565 2565 2560 943
528 20241209 121200 1058134475 2565 2565 2565 2560 2016
529 20241209 121100 1052971435 2565 2565 2565 2565 200
530 20241209 121000 1052458435 2565 2565 2565 2565 29
531 20241209 120900 1052384050 2550 2565 2565 2550 1495
532 20241209 120800 1048570375 2570 2550 2570 2545 3
533 20241209 120700 1048562710 2570 2560 2570 2545 1954
534 20241209 120600 1043570610 2550 2550 2550 2550 1
535 20241209 120500 1043568060 2550 2560 2560 2550 858
536 20241209 120400 1041371625 2560 2560 2560 2560 574
537 20241209 120300 1039902185 2555 2555 2555 2555 1708
538 20241209 120200 1035538245 2555 2550 2555 2550 601
539 20241209 120100 1034005690 2550 2550 2550 2550 0
540 20241209 120000 1034005690 2550 2550 2550 2550 114
541 20241209 115900 1033714990 2545 2550 2550 2545 2121
542 20241209 115800 1028316460 2550 2550 2550 2550 1
543 20241209 115700 1028313910 2550 2550 2550 2550 235
544 20241209 115600 1027714660 2550 2550 2555 2550 582
545 20241209 115500 1026229580 2550 2555 2555 2550 788
546 20241209 115400 1024220030 2560 2555 2560 2550 1133
547 20241209 115300 1021330395 2555 2550 2555 2550 1606
548 20241209 115200 1017227070 2550 2550 2550 2550 5239
549 20241209 115100 1003867620 2555 2555 2555 2555 0
550 20241209 115000 1003867620 2555 2555 2555 2555 14
551 20241209 114900 1003831850 2550 2550 2550 2550 0
552 20241209 114800 1003831850 2550 2555 2555 2550 503
553 20241209 114700 1002549195 2550 2550 2550 2550 682
554 20241209 114600 1000810095 2545 2545 2545 2545 106
555 20241209 114500 1000540325 2545 2545 2545 2545 146
556 20241209 114400 1000168755 2555 2550 2555 2540 13004
557 20241209 114300 967043470 2550 2550 2550 2550 0
558 20241209 114200 967043470 2550 2550 2550 2550 0
559 20241209 114100 967043470 2550 2555 2555 2550 10986
560 20241209 114000 939017420 2560 2560 2560 2560 200
561 20241209 113900 938505420 2560 2560 2560 2560 100
562 20241209 113800 938249420 2560 2560 2560 2560 50
563 20241209 113700 938121420 2560 2560 2560 2560 11
564 20241209 113600 938093260 2555 2555 2555 2555 1918
565 20241209 113500 933192770 2555 2565 2565 2555 1274
566 20241209 113400 929937690 2555 2565 2565 2555 623
567 20241209 113300 928345915 2555 2555 2555 2555 100
568 20241209 113200 928090415 2555 2555 2555 2555 1410
569 20241209 113100 924487865 2555 2555 2555 2555 0
570 20241209 113000 924487865 2555 2555 2555 2555 840
571 20241209 112900 922341665 2575 2575 2575 2575 2
572 20241209 112800 922336515 2575 2560 2575 2550 980
573 20241209 112700 919828830 2565 2565 2565 2565 1013
574 20241209 112600 917230485 2565 2560 2565 2555 1500
575 20241209 112500 913392965 2560 2560 2560 2560 0
576 20241209 112400 913392965 2560 2565 2565 2560 1855
577 20241209 112300 908638255 2565 2565 2565 2565 632
578 20241209 112200 907017175 2565 2565 2565 2565 20
579 20241209 112100 906965875 2565 2575 2575 2565 57
580 20241209 112000 906819620 2570 2570 2570 2570 0
581 20241209 111900 906819620 2570 2570 2570 2570 1010
582 20241209 111800 904223920 2575 2575 2575 2575 0
583 20241209 111700 904223920 2575 2575 2575 2575 260
584 20241209 111600 903554420 2575 2565 2575 2565 610
585 20241209 111500 901984145 2555 2550 2560 2550 601
586 20241209 111400 900445915 2550 2555 2555 2550 3612
587 20241209 111300 891227455 2555 2560 2560 2555 56
588 20241209 111200 891084350 2560 2560 2560 2560 202
589 20241209 111100 890567230 2560 2560 2560 2560 12890
590 20241209 111000 857568830 2565 2570 2570 2565 1400
591 20241209 110900 853977570 2565 2565 2565 2565 1981
592 20241209 110800 848896305 2565 2565 2565 2565 607
593 20241209 110700 847339350 2570 2575 2575 2570 88
594 20241209 110600 847113000 2570 2575 2575 2565 1036
595 20241209 110500 844455405 2575 2565 2575 2565 500
596 20241209 110400 843172660 2570 2570 2570 2570 1
597 20241209 110300 843170090 2565 2570 2570 2565 1008
598 20241209 110200 840584530 2575 2570 2575 2570 1010
599 20241209 110100 837988780 2575 2570 2575 2570 1931
600 20241209 110000 833016545 2570 2565 2570 2565 70
601 20241209 105900 832836795 2570 2565 2570 2565 546
602 20241209 105800 831436255 2565 2570 2570 2565 97
603 20241209 105700 831187060 2570 2570 2570 2570 10
604 20241209 105600 831161360 2565 2565 2565 2565 0
605 20241209 105500 831161360 2565 2565 2565 2565 70
606 20241209 105400 830981810 2575 2570 2575 2570 2008
607 20241209 105300 825821155 2575 2575 2575 2575 1
608 20241209 105200 825818580 2570 2575 2575 2570 738
609 20241209 105100 823920730 2575 2580 2580 2575 198
610 20241209 105000 823410380 2580 2580 2580 2580 10
611 20241209 104900 823384580 2580 2580 2585 2580 87
612 20241209 104800 823160085 2580 2580 2580 2580 1789
613 20241209 104700 818544465 2580 2580 2580 2580 0
614 20241209 104600 818544465 2580 2575 2580 2575 1153
615 20241209 104500 815572940 2575 2585 2590 2575 45
616 20241209 104400 815456950 2580 2580 2580 2570 3027
617 20241209 104300 807663270 2585 2590 2590 2585 2488
618 20241209 104200 801231715 2590 2590 2590 2585 193
619 20241209 104100 800732105 2590 2590 2590 2590 152
620 20241209 104000 800338425 2590 2590 2590 2590 0
621 20241209 103900 800338425 2590 2595 2595 2590 892
622 20241209 103800 798028140 2595 2595 2595 2595 102
623 20241209 103700 797763450 2590 2590 2590 2590 0
624 20241209 103600 797763450 2590 2595 2595 2590 240
625 20241209 103500 797141150 2595 2595 2595 2595 167
626 20241209 103400 796707785 2595 2595 2595 2590 831
627 20241209 103300 794553125 2590 2590 2590 2590 3190
628 20241209 103200 786291025 2590 2590 2590 2590 310
629 20241209 103100 785488125 2595 2595 2595 2595 0
630 20241209 103000 785488125 2595 2595 2595 2595 41
631 20241209 102900 785381730 2595 2595 2595 2595 107
632 20241209 102800 785104065 2590 2590 2590 2590 358
633 20241209 102700 784176845 2595 2595 2595 2595 414
634 20241209 102600 783102515 2590 2595 2600 2590 1677
635 20241209 102500 778755565 2600 2600 2600 2600 103
636 20241209 102400 778487765 2595 2600 2600 2590 3029
637 20241209 102300 770628845 2590 2605 2605 2590 11002
638 20241209 102200 742129685 2590 2590 2600 2590 11846
639 20241209 102100 711383945 2585 2590 2590 2585 9052
640 20241209 102000 687980175 2595 2590 2595 2590 1504
641 20241209 101900 684077340 2590 2595 2595 2590 588
642 20241209 101800 682551790 2590 2590 2590 2590 160
643 20241209 101700 682137390 2590 2595 2595 2590 772
644 20241209 101600 680137495 2595 2600 2600 2585 2006
645 20241209 101500 674933895 2590 2595 2595 2590 10900
646 20241209 101400 646683645 2595 2595 2595 2590 421
647 20241209 101300 645592770 2590 2590 2595 2590 43
648 20241209 101200 645481395 2595 2595 2595 2595 113
649 20241209 101100 645188160 2585 2585 2585 2585 156
650 20241209 101000 644784900 2595 2595 2595 2595 1
651 20241209 100900 644782305 2595 2590 2595 2590 287
652 20241209 100800 644038460 2590 2590 2590 2585 366
653 20241209 100700 643090570 2595 2590 2595 2585 8836
654 20241209 100600 620207570 2590 2590 2590 2590 382
655 20241209 100500 619218190 2585 2590 2590 2585 144
656 20241209 100400 618845490 2595 2595 2595 2585 758
657 20241209 100300 616882505 2595 2595 2595 2590 520
658 20241209 100200 615533625 2590 2595 2595 2590 707
659 20241209 100100 613699530 2595 2595 2595 2590 645
660 20241209 100000 612025760 2595 2595 2595 2595 103
661 20241209 095900 611758475 2595 2595 2595 2590 117
662 20241209 095800 611455410 2590 2590 2590 2585 7569
663 20241209 095700 591852700 2585 2590 2590 2585 702
664 20241209 095600 590038025 2585 2575 2585 2575 653
665 20241209 095500 588350245 2575 2575 2575 2575 1835
666 20241209 095400 583625120 2575 2575 2575 2555 553
667 20241209 095300 582212070 2565 2575 2575 2555 172
668 20241209 095200 581772490 2555 2575 2575 2555 4386
669 20241209 095100 570563710 2555 2555 2555 2555 6
670 20241209 095000 570548380 2555 2570 2570 2555 252
671 20241209 094900 569904485 2570 2570 2575 2555 1356
672 20241209 094800 566413515 2570 2570 2570 2555 2338
673 20241209 094700 560408680 2570 2565 2570 2565 155
674 20241209 094600 560010975 2565 2565 2570 2550 56
675 20241209 094500 559867255 2570 2570 2570 2550 57
676 20241209 094400 559721575 2550 2565 2565 2550 2581
677 20241209 094300 553118160 2565 2560 2570 2560 126
678 20241209 094200 552794500 2560 2555 2570 2555 69
679 20241209 094100 552617955 2560 2560 2565 2560 1470
680 20241209 094000 548853975 2560 2550 2560 2550 10651
681 20241209 093900 521590125 2550 2560 2560 2550 9
682 20241209 093800 521567135 2560 2550 2560 2550 473
683 20241209 093700 520358305 2555 2555 2560 2555 719
684 20241209 093600 518521255 2560 2560 2560 2555 1172
685 20241209 093500 515520940 2560 2560 2560 2560 278
686 20241209 093400 514809260 2550 2560 2565 2545 431
687 20241209 093300 513706330 2560 2565 2565 2550 11596
688 20241209 093200 484124335 2565 2560 2565 2550 3880
689 20241209 093100 474209065 2555 2560 2565 2555 598
690 20241209 093000 472679125 2565 2565 2565 2555 998
691 20241209 092900 470124180 2565 2550 2565 2550 2171
692 20241209 092800 464577750 2550 2550 2560 2550 1325
693 20241209 092700 461187765 2550 2550 2565 2540 6092
694 20241209 092600 445670160 2550 2555 2560 2550 7468
695 20241209 092500 426615395 2555 2555 2555 2555 3389
696 20241209 092400 417956500 2555 2560 2570 2555 1304
697 20241209 092300 414617745 2570 2565 2570 2555 5834
698 20241209 092200 399687250 2565 2565 2570 2560 1627
699 20241209 092100 395514770 2565 2555 2575 2550 3789
700 20241209 092000 385810180 2555 2575 2575 2555 14635
701 20241209 091900 348387700 2570 2580 2585 2565 3296
702 20241209 091800 339904650 2585 2585 2585 2580 5292
703 20241209 091700 326245430 2585 2590 2590 2580 1252
704 20241209 091600 323008975 2590 2590 2590 2580 6388
705 20241209 091500 306480200 2585 2590 2595 2585 1600
706 20241209 091400 302335625 2590 2585 2595 2585 518
707 20241209 091300 300996215 2590 2600 2600 2585 5709
708 20241209 091200 286186895 2600 2590 2600 2585 1867
709 20241209 091100 281353230 2600 2595 2600 2585 600
710 20241209 091000 279799660 2595 2590 2600 2585 4196
711 20241209 090900 268937840 2595 2610 2610 2585 9593
712 20241209 090800 244081675 2610 2595 2620 2595 9094
713 20241209 090700 220422680 2595 2600 2600 2585 2092
714 20241209 090600 215002775 2595 2600 2600 2580 2926
715 20241209 090500 207436455 2590 2600 2605 2580 4832
716 20241209 090400 194937930 2600 2610 2610 2585 14765
717 20241209 090300 156689270 2600 2615 2635 2590 22123
718 20241209 090200 99073935 2600 2655 2655 2595 9516
719 20241209 090100 74304770 2635 2715 2715 2600 13683
720 20241209 090000 37980935 2700 2720 2720 2695 13768